Deutsche Märkte geschlossen
DAX
16.759,22 +130,22 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Gold
2.020,80 +6,30 (+0,31%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.808,89 -50,63 (-0,12%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:155.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00155000 | 2023-12-08 3:53PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 87 | 9,046 | 49.81% |
| GOOGL231222C00155000 | 2023-12-07 2:25PM EST | 2023-12-22 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 15 | 823 | 33.79% |
| GOOGL231229C00155000 | 2023-12-08 3:09PM EST | 2023-12-29 | 0.07 | 0.05 | 0.14 | -0.07 | -50.00% | 45 | 184 | 32.08% |
| GOOGL240105C00155000 | 2023-12-08 3:49PM EST | 2024-01-05 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 124 | 291 | 26.86% |
| GOOGL240112C00155000 | 2023-12-07 3:58PM EST | 2024-01-12 | 0.31 | 0.15 | 0.24 | 0.00 | - | - | - | 27.22% |
| GOOGL240119C00155000 | 2023-12-08 3:47PM EST | 2024-01-19 | 0.24 | 0.22 | 0.24 | -0.19 | -44.19% | 282 | 11,695 | 24.81% |
| GOOGL240216C00155000 | 2023-12-08 3:56PM EST | 2024-02-16 | 1.11 | 1.08 | 1.40 | -0.40 | -26.49% | 174 | 6,198 | 30.01% |
| GOOGL240315C00155000 | 2023-12-08 3:53PM EST | 2024-03-15 | 1.77 | 1.73 | 1.81 | -0.49 | -21.68% | 266 | 7,496 | 27.61% |
| GOOGL240419C00155000 | 2023-12-08 2:52PM EST | 2024-04-19 | 2.74 | 2.70 | 2.78 | -0.61 | -18.21% | 123 | 1,284 | 27.85% |
| GOOGL240517C00155000 | 2023-12-08 2:24PM EST | 2024-05-17 | 3.85 | 3.85 | 4.00 | -0.80 | -17.20% | 29 | 1,383 | 29.58% |
| GOOGL240621C00155000 | 2023-12-08 3:05PM EST | 2024-06-21 | 4.85 | 4.80 | 5.00 | -0.85 | -14.91% | 60 | 4,018 | 29.78% |
| GOOGL240719C00155000 | 2023-12-08 2:23PM EST | 2024-07-19 | 5.60 | 5.55 | 5.70 | -0.95 | -14.50% | 2 | 19 | 29.73% |
| GOOGL240920C00155000 | 2023-12-08 10:02AM EST | 2024-09-20 | 7.80 | 7.65 | 7.85 | -1.02 | -11.56% | 39 | 2,369 | 31.18% |
| GOOGL241220C00155000 | 2023-12-07 3:39PM EST | 2024-12-20 | 11.60 | 10.55 | 10.80 | 0.00 | - | 84 | 1,458 | 32.80% |
| GOOGL250117C00155000 | 2023-12-08 3:54PM EST | 2025-01-17 | 11.44 | 11.30 | 12.50 | -1.21 | -9.57% | 31 | 13,770 | 34.71% |
| GOOGL250620C00155000 | 2023-12-07 11:12AM EST | 2025-06-20 | 16.38 | 15.20 | 16.50 | 0.00 | - | 2 | 525 | 35.61% |
| GOOGL251219C00155000 | 2023-12-06 11:21AM EST | 2025-12-19 | 17.95 | 19.45 | 22.45 | 0.00 | - | 3 | 520 | 38.69% |
| GOOGL260116C00155000 | 2023-12-06 11:23AM EST | 2026-01-16 | 18.40 | 20.00 | 23.00 | 0.00 | - | 1 | 253 | 38.68% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00155000 | 2023-11-17 9:36AM EST | 2023-12-15 | 18.80 | 18.95 | 20.55 | 0.00 | - | 1 | 0 | 77.64% |
| GOOGL240119P00155000 | 2023-11-30 3:40PM EST | 2024-01-19 | 23.30 | 18.95 | 21.35 | 0.00 | - | 1 | 6 | 38.39% |
| GOOGL240216P00155000 | 2023-12-07 2:05PM EST | 2024-02-16 | 18.26 | 18.60 | 20.70 | 0.00 | - | 10 | 11 | 24.39% |
| GOOGL240315P00155000 | 2023-12-08 3:27PM EST | 2024-03-15 | 20.27 | 18.15 | 21.65 | +2.42 | +13.56% | 1 | 3 | 26.70% |
| GOOGL240419P00155000 | 2023-11-30 10:08AM EST | 2024-04-19 | 21.75 | 20.00 | 21.65 | 0.00 | - | 1 | 12 | 22.90% |
| GOOGL240517P00155000 | 2023-11-24 12:12PM EST | 2024-05-17 | 19.52 | 20.30 | 22.80 | 0.00 | - | 3 | 14 | 25.35% |
| GOOGL240621P00155000 | 2023-12-07 10:16AM EST | 2024-06-21 | 20.38 | 20.60 | 22.05 | 0.00 | - | 4 | 760 | 20.36% |
| GOOGL240920P00155000 | 2023-12-08 12:00PM EST | 2024-09-20 | 23.02 | 21.15 | 24.60 | +2.42 | +11.75% | 1 | 54 | 23.62% |
| GOOGL241220P00155000 | 2023-11-17 2:35PM EST | 2024-12-20 | 23.88 | 21.80 | 26.45 | 0.00 | - | 5 | 18 | 24.40% |
| GOOGL250117P00155000 | 2023-12-08 2:43PM EST | 2025-01-17 | 24.28 | 22.90 | 27.00 | +1.83 | +8.15% | 8 | 653 | 24.60% |
| GOOGL250620P00155000 | 2023-10-09 11:00AM EST | 2025-06-20 | 26.50 | 27.95 | 29.45 | 0.00 | - | 2 | 342 | 24.85% |
| GOOGL251219P00155000 | 2023-11-20 11:42AM EST | 2025-12-19 | 27.57 | 25.60 | 30.05 | 0.00 | - | 20 | 37 | 22.41% |
| GOOGL260116P00155000 | 2023-11-06 12:52PM EST | 2026-01-16 | 31.24 | 30.00 | 31.35 | 0.00 | - | 20 | 21 | 23.71% |
